Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.070 2.078 1.850 1.960 134,567 -0.08(-3.92%)
Apr 27, 2023 1.910 2.090 1.910 2.040 89,809 +0.13(+6.81%)
Apr 26, 2023 1.900 1.970 1.880 1.910 68,805 +0.00(+0.00%)
Apr 25, 2023 1.930 1.984 1.850 1.910 93,396 -0.02(-1.04%)
Apr 24, 2023 2.040 2.050 1.900 1.930 124,606 -0.09(-4.46%)
Apr 21, 2023 2.110 2.137 2.010 2.020 91,755 -0.08(-3.81%)
Apr 20, 2023 2.360 2.400 2.080 2.100 249,905 -0.33(-13.58%)
Apr 19, 2023 2.380 2.530 2.310 2.430 309,608 -0.01(-0.41%)
Apr 18, 2023 2.060 3.290 2.060 2.440 7,296,893 +0.35(+17.03%)
Apr 17, 2023 1.990 2.090 1.970 2.085 86,999 +0.11(+5.84%)
Apr 14, 2023 2.120 2.200 1.960 1.970 217,750 -0.15(-7.09%)
Apr 13, 2023 2.060 2.179 2.060 2.120 72,521 +0.07(+3.43%)
Apr 12, 2023 2.280 2.300 1.990 2.050 196,777 -0.20(-8.89%)
Apr 11, 2023 2.340 2.490 2.230 2.250 310,194 -0.08(-3.43%)
Apr 10, 2023 2.290 2.530 2.070 2.330 234,509 +0.08(+3.56%)
Apr 06, 2023 2.080 2.390 2.080 2.250 218,529 +0.13(+6.13%)
Apr 05, 2023 2.140 2.190 2.060 2.120 81,687 -0.02(-0.93%)
Apr 04, 2023 2.250 2.340 2.120 2.140 118,780 -0.11(-4.89%)
Apr 03, 2023 2.090 2.380 2.070 2.250 316,078 +0.16(+7.66%)
Mar 31, 2023 2.060 2.170 2.030 2.090 236,485 +0.07(+3.47%)
Mar 30, 2023 2.020 2.150 1.960 2.020 158,421 +0.03(+1.51%)
Mar 29, 2023 1.970 2.040 1.880 1.990 114,945 +0.02(+1.02%)
Mar 28, 2023 2.140 2.150 1.880 1.970 186,002 -0.12(-5.74%)
Mar 27, 2023 1.930 2.290 1.930 2.090 377,180 +0.15(+7.73%)
Mar 24, 2023 1.920 1.980 1.870 1.940 70,227 +0.02(+1.04%)
Mar 23, 2023 1.920 1.990 1.880 1.920 93,356 +0.00(+0.00%)
Mar 22, 2023 2.180 2.220 1.910 1.920 168,374 -0.22(-10.28%)
Mar 21, 2023 2.000 2.220 2.000 2.140 311,331 +0.18(+9.18%)
Mar 20, 2023 1.880 1.970 1.860 1.960 124,435 +0.08(+4.26%)
Mar 17, 2023 2.010 2.030 1.880 1.880 116,535 -0.15(-7.39%)
Mar 16, 2023 1.820 2.070 1.810 2.030 260,700 +0.15(+7.98%)
Mar 15, 2023 1.840 1.940 1.800 1.880 205,181 -0.04(-2.08%)
Mar 14, 2023 2.060 2.120 1.780 1.920 231,573 -0.03(-1.54%)
Mar 13, 2023 1.790 2.130 1.660 1.950 271,379 +0.06(+3.17%)
Mar 10, 2023 1.900 1.934 1.740 1.890 324,263 -0.12(-5.97%)
Mar 09, 2023 2.110 2.200 1.930 2.010 387,604 -0.11(-5.19%)
Mar 08, 2023 2.140 2.150 2.040 2.120 312,859 -0.11(-4.93%)
Mar 07, 2023 2.330 2.350 2.150 2.230 519,460 -0.16(-6.69%)
Mar 06, 2023 2.440 2.490 2.220 2.390 497,668 +0.00(+0.00%)
Mar 03, 2023 2.390 2.540 2.350 2.390 551,607 -0.01(-0.42%)
Mar 02, 2023 2.660 2.680 2.360 2.400 792,669 -0.35(-12.73%)
Mar 01, 2023 3.110 3.150 2.720 2.750 688,088 -0.37(-11.86%)
Feb 28, 2023 3.080 3.250 3.060 3.120 373,941 -0.01(-0.32%)
Feb 27, 2023 3.430 3.430 3.045 3.130 824,218 -0.29(-8.48%)
Feb 24, 2023 3.500 3.630 3.350 3.420 338,573 -0.26(-7.07%)
Feb 23, 2023 3.910 3.990 3.500 3.680 759,475 -0.40(-9.80%)
Feb 22, 2023 4.800 5.090 3.770 4.080 1,466,372 -1.84(-31.08%)
Feb 21, 2023 7.410 7.520 5.500 5.920 1,103,131 -1.60(-21.28%)
Feb 17, 2023 10.13 10.19 7.320 7.520 1,793,646 -0.56(-6.93%)
Feb 16, 2023 7.120 8.750 7.080 8.080 653,597 +0.97(+13.64%)
Feb 15, 2023 7.600 7.750 7.000 7.110 451,670 -0.88(-11.01%)
Feb 14, 2023 7.810 8.000 7.300 7.990 289,974 -0.07(-0.87%)
Feb 13, 2023 9.000 8.880 7.660 8.060 526,555 -0.89(-9.94%)
Feb 10, 2023 9.280 9.450 8.100 8.950 759,587 -0.64(-6.67%)
Feb 09, 2023 10.70 11.80 9.010 9.590 1,972,101 +0.37(+4.01%)
Feb 08, 2023 9.570 9.950 9.000 9.220 333,177 +0.22(+2.44%)
Feb 07, 2023 10.20 10.20 8.590 9.000 450,980 -1.39(-13.38%)
Feb 06, 2023 11.37 11.44 10.28 10.39 467,508 -0.85(-7.56%)
Feb 03, 2023 10.32 11.88 10.30 11.24 668,225 +0.28(+2.55%)
Feb 02, 2023 12.20 12.85 10.11 10.96 1,043,467 -1.24(-10.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.